ＫｅｙＨｏｌｄｅｒの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 83 | 86 | 81 | 82 | ±0 | ±0% | 482,000 |
| 2013/03/28 | 82 | 84 | 81 | 82 | +1 | +1.2% | 388,000 |
| 2013/03/27 | 80 | 82 | 80 | 81 | +1 | +1.3% | 188,000 |
| 2013/03/26 | 79 | 80 | 79 | 80 | ±0 | ±0% | 85,000 |
| 2013/03/25 | 80 | 80 | 79 | 80 | +1 | +1.3% | 117,000 |
| 2013/03/22 | 80 | 81 | 77 | 79 | -2 | -2.5% | 489,000 |
| 2013/03/21 | 80 | 83 | 79 | 81 | +1 | +1.3% | 394,000 |
| 2013/03/19 | 81 | 81 | 80 | 80 | ±0 | ±0% | 78,000 |
| 2013/03/18 | 81 | 81 | 78 | 80 | ±0 | ±0% | 165,000 |
| 2013/03/15 | 83 | 83 | 79 | 80 | -2 | -2.4% | 299,000 |
| 2013/03/14 | 83 | 84 | 81 | 82 | ±0 | ±0% | 333,000 |
| 2013/03/13 | 81 | 89 | 81 | 82 | +1 | +1.2% | 626,000 |
| 2013/03/12 | 87 | 87 | 79 | 81 | -3 | -3.6% | 712,000 |
| 2013/03/11 | 76 | 86 | 76 | 84 | +8 | +10.5% | 1,766,000 |
| 2013/03/08 | 77 | 77 | 75 | 76 | ±0 | ±0% | 65,000 |
| 2013/03/07 | 76 | 76 | 76 | 76 | ±0 | ±0% | 51,000 |
| 2013/03/06 | 76 | 77 | 75 | 76 | ±0 | ±0% | 143,000 |
| 2013/03/05 | 76 | 77 | 75 | 76 | ±0 | ±0% | 114,000 |
| 2013/03/04 | 78 | 78 | 76 | 76 | -1 | -1.3% | 114,000 |
| 2013/03/01 | 78 | 78 | 76 | 77 | -1 | -1.3% | 142,000 |
| 2013/02/28 | 77 | 79 | 76 | 78 | +2 | +2.6% | 489,000 |
| 2013/02/27 | 75 | 76 | 75 | 76 | +1 | +1.3% | 38,000 |
| 2013/02/26 | 74 | 75 | 74 | 75 | ±0 | ±0% | 73,000 |
| 2013/02/25 | 75 | 76 | 74 | 75 | ±0 | ±0% | 168,000 |
| 2013/02/22 | 77 | 77 | 74 | 75 | -1 | -1.3% | 77,000 |
| 2013/02/21 | 77 | 77 | 75 | 76 | -1 | -1.3% | 58,000 |
| 2013/02/20 | 77 | 77 | 75 | 77 | ±0 | ±0% | 78,000 |
| 2013/02/19 | 77 | 78 | 74 | 77 | +5 | +6.9% | 296,000 |
| 2013/02/18 | 72 | 72 | 71 | 72 | +2 | +2.9% | 87,000 |
| 2013/02/15 | 72 | 72 | 69 | 70 | -3 | -4.1% | 314,000 |
| 2013/02/14 | 73 | 74 | 72 | 73 | -1 | -1.4% | 205,000 |
| 2013/02/13 | 76 | 77 | 74 | 74 | -3 | -3.9% | 228,000 |
| 2013/02/12 | 79 | 79 | 76 | 77 | ±0 | ±0% | 202,000 |
| 2013/02/08 | 78 | 78 | 77 | 77 | -1 | -1.3% | 202,000 |
| 2013/02/07 | 79 | 79 | 77 | 78 | -1 | -1.3% | 216,000 |
| 2013/02/06 | 79 | 79 | 77 | 79 | +1 | +1.3% | 258,000 |
| 2013/02/05 | 79 | 79 | 77 | 78 | -1 | -1.3% | 197,000 |
| 2013/02/04 | 80 | 80 | 78 | 79 | +1 | +1.3% | 178,000 |
| 2013/02/01 | 78 | 79 | 78 | 78 | -1 | -1.3% | 252,000 |
| 2013/01/31 | 78 | 79 | 78 | 79 | +1 | +1.3% | 121,000 |
| 2013/01/30 | 79 | 79 | 78 | 78 | -2 | -2.5% | 245,000 |
| 2013/01/29 | 81 | 83 | 78 | 80 | ±0 | ±0% | 300,000 |
| 2013/01/28 | 83 | 86 | 78 | 80 | +4 | +5.3% | 2,882,000 |
| 2013/01/25 | 74 | 76 | 74 | 76 | +2 | +2.7% | 284,000 |
| 2013/01/24 | 73 | 75 | 73 | 74 | +1 | +1.4% | 143,000 |
| 2013/01/23 | 75 | 75 | 73 | 73 | -2 | -2.7% | 304,000 |
| 2013/01/22 | 76 | 77 | 74 | 75 | -1 | -1.3% | 214,000 |
| 2013/01/21 | 77 | 77 | 76 | 76 | -1 | -1.3% | 142,000 |
| 2013/01/18 | 77 | 78 | 76 | 77 | +1 | +1.3% | 135,000 |
| 2013/01/17 | 77 | 78 | 75 | 76 | ±0 | ±0% | 212,000 |
3001～
3050
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「ＫｅｙＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＫｅｙＨ | 70,900円 | +12.6% | -42.9% | 1.41% | 10.26倍 | 0.61倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| アシロ | 184,000円 | +31.9% | +295.3% | 1.84% | 16.16倍 | 4.96倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ブティックス | 132,700円 | +23.2% | +33.4% | 0.00% | 12.34倍 | 6.45倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ロイヤルホテル | 87,800円 | +16.0% | +13.1% | 0.57% | 33.52倍 | 0.88倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ＨＡＮＡＴＯＵＲ | 105,700円 | +8.1% | +6.5% | 3.50% | 8.51倍 | 3.82倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
市場注目の銘柄
チャート関連のコラム
